日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケイヒン(9312)の株価時系列情報

ケイヒン(9312)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/19 2,976 2,976 2,927 2,938 12,800
2026/03/18 2,975 3,010 2,945 3,010 15,000
2026/03/17 2,981 2,981 2,931 2,953 9,200
2026/03/16 2,970 2,971 2,890 2,931 50,300
2026/03/13 3,000 3,005 2,956 2,970 20,400
2026/03/12 3,140 3,140 3,020 3,045 20,700
2026/03/11 3,150 3,155 3,125 3,145 9,300
2026/03/10 3,280 3,280 3,145 3,150 5,900
2026/03/09 3,205 3,225 3,090 3,225 8,600
2026/03/06 3,300 3,310 3,200 3,255 11,500
2026/03/05 3,220 3,335 3,175 3,320 9,800
2026/03/04 3,265 3,265 3,080 3,090 14,100
2026/03/03 3,320 3,370 3,280 3,335 15,200
2026/03/02 3,240 3,390 3,240 3,360 14,600
2026/02/27 3,335 3,395 3,315 3,350 8,100
2026/02/26 3,355 3,400 3,330 3,335 9,600
2026/02/25 3,380 3,395 3,325 3,355 8,600
2026/02/24 3,275 3,380 3,235 3,355 10,700
2026/02/20 3,260 3,305 3,245 3,275 3,600
2026/02/19 3,325 3,355 3,225 3,290 7,300
2026/02/18 3,345 3,345 3,330 3,345 1,000
2026/02/17 3,295 3,350 3,295 3,345 4,000
2026/02/16 3,355 3,400 3,230 3,295 11,500
2026/02/13 3,210 3,500 3,190 3,425 16,700
2026/02/12 3,200 3,255 3,200 3,250 9,000
2026/02/10 3,180 3,200 3,125 3,195 10,100
2026/02/09 3,265 3,265 3,120 3,160 5,900
2026/02/06 3,185 3,245 3,105 3,195 22,400
2026/02/05 3,000 3,330 3,000 3,190 39,300
2026/02/04 2,922 2,999 2,913 2,999 3,400
2026/02/03 2,934 2,950 2,929 2,946 1,500
2026/02/02 2,920 2,938 2,893 2,938 2,000
2026/01/30 2,900 2,925 2,900 2,920 1,900
2026/01/29 2,938 2,938 2,898 2,925 7,000
2026/01/28 2,982 2,982 2,903 2,964 3,400
2026/01/27 2,995 2,995 2,972 2,982 1,400
2026/01/26 2,991 3,020 2,970 2,999 4,900
2026/01/23 2,945 2,966 2,930 2,953 3,400
2026/01/22 2,909 2,923 2,907 2,915 2,700
2026/01/21 2,881 2,898 2,856 2,898 3,900
2026/01/20 2,920 2,930 2,827 2,881 6,900
2026/01/19 2,893 2,913 2,860 2,913 5,800
2026/01/16 2,863 2,930 2,863 2,893 10,500
2026/01/15 2,850 2,863 2,841 2,863 2,200
2026/01/14 2,849 2,850 2,826 2,849 4,700
2026/01/13 2,848 2,860 2,820 2,849 9,400
2026/01/09 2,849 2,849 2,813 2,817 2,100
2026/01/08 2,829 2,840 2,817 2,839 2,600
2026/01/07 2,815 2,859 2,800 2,827 4,900
2026/01/06 2,801 2,803 2,801 2,801 1,600
2026/01/05 2,795 2,815 2,750 2,808 6,800

このページの先頭へ